Canada Markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
20.92+0.16 (+0.77%)
As of 06:38PM UTC. Market open.
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 202321.2021.3120.8620.9220.92271,819,488
Mar 31, 2023------
Mar 30, 202321.1121.5920.2320.5520.55472,449,267
Mar 29, 202320.4721.5120.4621.1121.11378,726,667
Mar 28, 202319.9220.7619.6720.4720.47347,656,506
Mar 27, 202320.9820.9819.5119.9219.92359,607,077
Mar 26, 202320.4421.1320.3520.9820.98226,663,968
Mar 25, 202320.6820.9520.1820.4520.45272,949,711
Mar 24, 202322.2122.2620.3620.6820.68547,225,198
Mar 23, 202321.4822.7021.2222.2222.22555,730,954
Mar 22, 202322.6123.0721.1521.4821.48851,680,842
Mar 21, 202322.1823.2221.6422.6222.62745,081,556
Mar 20, 202321.9023.8321.5922.1822.181,147,250,538
Mar 19, 202321.2022.4521.2021.9021.90475,166,077
Mar 18, 202321.6322.8621.1421.2021.20789,771,840
Mar 17, 202319.7321.6819.5021.6321.63623,518,286
Mar 16, 202319.3019.8819.0419.7319.73438,673,097
Mar 15, 202320.9421.4918.8319.2919.29816,614,774
Mar 14, 202320.4322.1119.9120.9320.931,130,224,251
Mar 13, 202320.3121.3418.9620.4320.431,161,164,364
Mar 12, 202318.2220.3917.9420.3120.31666,940,879
Mar 11, 202318.2418.8517.1718.2318.23696,894,876
Mar 10, 202317.3118.3216.1218.2418.24944,032,048
Mar 09, 202318.4218.6916.9417.3117.31754,162,560
Mar 08, 202320.2420.3318.2918.4218.42620,543,521
Mar 07, 202320.6320.8919.8220.2420.24394,901,279
Mar 06, 202320.9821.1020.5220.6420.64318,022,843
Mar 05, 202320.9721.6220.9020.9820.98278,729,462
Mar 04, 202321.4021.5420.3720.9720.97249,364,880
Mar 03, 202321.9922.0020.5421.4021.40489,228,523
Mar 02, 202322.5122.5821.7321.9821.98322,545,445
Mar 01, 202321.9122.8021.7422.5122.51346,532,018
Feb 28, 202322.6922.7321.8321.9221.92351,065,863
Feb 27, 202323.2623.3722.4022.6922.69475,987,023
Feb 26, 202322.5223.4822.3223.2623.26370,371,591
Feb 25, 202323.0623.2721.6422.5222.52547,286,025
Feb 24, 202323.9024.0622.6423.0523.05612,377,428
Feb 23, 202324.1824.6423.6823.9023.90579,213,279
Feb 22, 202324.9525.1423.3824.1824.18892,548,647
Feb 21, 202326.1826.4224.6724.9524.95925,847,245
Feb 20, 202324.8526.9324.3426.1826.181,459,545,676
Feb 19, 202323.4825.5223.2724.8424.84993,875,671
Feb 18, 202323.1723.7622.9723.4823.48370,892,073
Feb 17, 202322.2823.4922.1523.1723.17580,803,415
Feb 16, 202323.8824.0322.2622.2922.29885,086,333
Feb 15, 202321.8223.9021.5023.8823.88747,616,299
Feb 14, 202320.7822.2520.7121.8221.82865,868,623
Feb 13, 202321.4921.5319.8720.7920.79693,292,656
Feb 12, 202320.8322.2620.6521.4921.49532,943,787
Feb 11, 202320.1320.8620.1220.8320.83267,159,267
Feb 10, 202320.4521.1219.8420.1320.13654,189,930
Feb 09, 202323.2023.2820.2020.4520.45797,436,250
Feb 08, 202323.8624.1522.8823.1923.19534,148,944
Feb 07, 202322.7023.9022.6123.8623.86625,438,600
Feb 06, 202323.4923.6922.6022.7122.71449,884,793
Feb 05, 202324.3224.4323.1223.4923.49578,466,008
Feb 04, 202324.6824.8924.3224.3224.32321,758,043
Feb 03, 202324.2625.0024.1224.6824.68643,813,200
Feb 02, 202324.9926.0424.2524.2724.271,017,290,364
Feb 01, 202323.9525.1322.6424.9924.99984,317,489
Jan 31, 202323.9524.3423.5923.9523.95617,019,880
Jan 30, 202326.1426.2523.4923.9523.951,084,170,329
Jan 29, 202323.9826.6523.8326.1326.131,131,621,628
Jan 28, 202324.4125.0223.8423.9823.98489,857,934
Jan 27, 202324.3524.8623.5024.4124.41682,926,581
Jan 26, 202324.5625.1223.9524.3524.35809,826,004
Jan 25, 202322.8025.2222.4024.5724.571,166,026,842
Jan 24, 202324.3525.1722.6522.8022.80837,211,317
Jan 23, 202324.2324.8923.9724.3624.36874,649,827
Jan 22, 202324.6225.3923.7624.2324.231,029,738,787
Jan 21, 202325.5526.4124.6124.6324.631,948,796,870
Jan 20, 202321.4325.6821.0025.5525.551,419,157,455
Jan 19, 202320.8521.7720.5321.4321.43799,641,392
Jan 18, 202322.8923.4820.6920.8520.851,427,677,518
Jan 17, 202323.5823.8022.8822.8822.88926,501,252
Jan 16, 202322.8824.7522.5923.5823.581,596,086,615
Jan 15, 202324.2624.6522.1222.8722.871,661,787,281
Jan 14, 202318.2924.5718.2724.2524.253,399,684,035
Jan 13, 202316.6218.5116.3818.2918.291,037,251,176
Jan 12, 202316.7916.8115.7416.6216.62884,719,784
Jan 11, 202316.2016.4515.3716.3616.36630,606,082
Jan 10, 202316.3016.6415.7116.2016.20833,408,341
Jan 09, 202314.3317.3614.3316.3016.302,029,272,608
Jan 08, 202313.0914.3312.9214.3214.32535,020,165
Jan 07, 202313.5313.5313.0613.0913.09210,349,250
Jan 06, 202313.4213.5412.7713.5313.53517,147,909
Jan 05, 202313.4313.7712.9913.4213.42564,255,825
Jan 04, 202313.3514.1012.9213.4413.441,142,852,070
Jan 03, 202311.2713.5011.0513.3413.341,149,255,381
Jan 02, 20239.9811.379.8511.2711.27558,570,124
Jan 01, 20239.9610.059.729.989.98194,221,164
Dec 31, 20229.8810.159.699.969.96285,758,573
Dec 30, 20229.6510.029.069.889.88837,030,648
Dec 29, 20229.769.838.149.659.65772,500,177
Dec 28, 202211.0811.109.529.769.76468,728,777
Dec 27, 202211.3111.3910.7711.0911.09223,332,961
Dec 26, 202211.3911.4511.1411.3111.31132,410,401
Dec 25, 202211.4411.5311.2711.3911.39105,389,060
Dec 24, 202211.7911.7911.2411.4411.44202,780,776
Dec 23, 202211.7912.0811.7611.7911.79157,181,374
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...